×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Europe All
- Valor: 36909309
- 29.07.2026 - 17:30:01
- 65.46
- -0.43%
- -0.28
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Deliver Hero N 29.07.2026 / 17:30:00 |
37.60 | -0.67% | -0.26 | 37.50 | 37.50 | 343'231 | |
|
Demant Br/Rg 29.07.2026 / 16:55:00 |
285.80 | 0.56% | 1.60 | 284.00 | 284.00 | 171'795 | |
|
DEME Grp 29.07.2026 / 17:30:00 |
163.80 | 0.74% | 1.20 | 163.20 | 167.00 | 7'936 | |
|
Deutsche Bank N 29.07.2026 / 17:30:00 |
31.39 | 1.08% | 0.34 | 31.27 | 31.27 | 3'976'227 | |
|
Deutsche Boerse N 29.07.2026 / 17:30:00 |
269.90 | 1.31% | 3.50 | 270.50 | 270.50 | 200'152 | |
|
Deutsche Post N 29.07.2026 / 17:30:00 |
57.18 | -0.73% | -0.42 | 57.18 | 57.18 | 1'295'300 | |
|
Deutsche Telekom N 29.07.2026 / 17:30:00 |
27.47 | -0.92% | -0.26 | 27.50 | 27.50 | 3'236'436 | |
|
Diageo Rg 29.07.2026 / 17:30:00 |
16.578 | -1.21% | -0.20 | 16.570 | 16.585 | 920'738 | |
|
Diploma Rg 29.07.2026 / 17:30:00 |
71.25 | -4.43% | -3.30 | 71.10 | 71.30 | 98'274 | |
|
DNB Bk Rg 29.07.2026 / 16:20:00 |
297.30 | -0.72% | -2.15 | 297.40 | 297.40 | 433'790 | |
|
Do & Co I 29.07.2026 / 17:30:00 |
202.50 | 1.00% | 2.00 | 202.00 | 204.50 | 8'706 | |
|
DOF Grp Rg 29.07.2026 / 16:20:00 |
121.40 | -2.02% | -2.50 | 121.10 | 121.50 | 158'572 | |
|
DSV Br/Rg 29.07.2026 / 16:55:00 |
1'426.50 | 1.78% | 25.00 | 1'426.00 | 1'426.00 | 267'292 | |
|
Dt Lufthansa N 29.07.2026 / 17:30:00 |
8.876 | -1.97% | -0.18 | 8.892 | 8.892 | 1'135'130 | |
|
E.ON N 29.07.2026 / 17:30:00 |
18.760 | -1.72% | -0.33 | 18.710 | 18.710 | 1'350'332 | |
|
easyJet Rg 29.07.2026 / 17:30:00 |
6.103 | -1.25% | -0.08 | 6.100 | 6.108 | 484'938 | |
|
Ebro Foods 29.07.2026 / 17:30:00 |
18.230 | -0.05% | -0.01 | 17.880 | 18.240 | 7'374 | |
|
EDP Renewables Br 29.07.2026 / 17:30:00 |
13.500 | -2.77% | -0.39 | 13.360 | 13.360 | 694'383 | |
|
EDP S.A N 29.07.2026 / 17:30:00 |
4.437 | -1.55% | -0.07 | 4.436 | 4.436 | 2'821'021 | |
|
Eiffage 29.07.2026 / 17:30:00 |
119.15 | -2.14% | -2.60 | 119.00 | 119.20 | 97'133 | |
|
ELIA GROUP 29.07.2026 / 17:30:00 |
128.80 | -5.85% | -8.00 | 128.10 | 128.10 | 108'541 | |
|
Elisa-A Rg 29.07.2026 / 17:25:00 |
35.48 | 0.03% | 0.01 | 35.62 | 35.62 | 125'486 | |
|
Enagas Br 29.07.2026 / 17:30:00 |
17.125 | -2.06% | -0.36 | 17.120 | 17.200 | 344'713 | |
|
Endeavour Mng Rg 29.07.2026 / 17:30:00 |
34.74 | -3.16% | -1.14 | 34.71 | 34.78 | 72'968 | |
|
Endesa Br 29.07.2026 / 17:30:00 |
41.64 | 3.11% | 1.26 | 41.58 | 41.58 | 1'319'833 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Euronext Br Rg 29.07.2026 / 17:30:00 |
150.90 | 18.84% | 40.09% | 1.82% | 6.76% | 5.86% | 6.23% | 118.55% |
|
BAE Systems Rg 29.07.2026 / 17:30:00 |
20.15 | 18.62% | 76.82% | 4.57% | 7.38% | -3.59% | 13.20% | 118.69% |
|
E.ON N 29.07.2026 / 17:30:00 |
18.760 | 18.59% | 69.37% | -3.99% | 6.02% | 1.85% | 18.49% | 65.55% |
|
Deutsche Boerse N 29.07.2026 / 17:30:00 |
269.90 | 18.56% | 19.60% | 5.91% | 12.65% | 7.02% | 7.04% | 51.11% |
|
Azelis Group 29.07.2026 / 17:30:00 |
11.460 | 18.55% | -41.65% | 8.73% | 22.31% | 5.82% | -16.59% | -52.79% |
|
Indra Sistemas Br-A 29.07.2026 / 17:30:00 |
55.98 | 18.45% | 237.36% | 9.72% | 13.09% | 4.17% | 53.37% | 326.29% |
|
Shell Rg 29.07.2026 / 17:30:00 |
33.25 | 18.41% | 30.82% | 0.78% | 15.43% | 3.55% | 24.03% | 38.15% |
|
Randstad Br 29.07.2026 / 17:30:00 |
38.52 | 18.22% | -5.96% | 6.32% | 43.95% | 50.12% | -9.04% | -26.88% |
|
Merck I 29.07.2026 / 17:30:00 |
144.70 | 18.15% | 3.84% | 5.27% | -0.58% | 26.93% | 29.54% | -9.88% |
|
Evolution Rg 29.07.2026 / 17:25:00 |
752.10 | 18.12% | -12.51% | 8.53% | 11.95% | 18.29% | -14.24% | -42.85% |
|
Orsted Rg 29.07.2026 / 16:55:00 |
141.93 | 17.96% | 13.38% | -7.24% | -4.49% | -13.93% | -17.36% | -56.77% |
|
Melexis 29.07.2026 / 17:30:00 |
65.98 | 17.80% | 19.79% | -10.57% | -15.47% | -13.70% | -4.87% | -30.27% |
|
Admiral Group Rg 29.07.2026 / 17:30:00 |
37.56 | 17.75% | 42.41% | 5.15% | 4.74% | 11.65% | 12.42% | 73.39% |
|
Atlas Copco Rg-A 29.07.2026 / 17:25:00 |
194.20 | 17.52% | 16.34% | -3.17% | -0.23% | 4.72% | 27.09% | 0.00% |
|
BCP R 29.07.2026 / 17:30:00 |
1.021 | 17.46% | 126.81% | -3.88% | -2.06% | 10.85% | 47.69% | 305.20% |
|
Heineken Holding Br 29.07.2026 / 17:30:00 |
73.75 | 17.38% | 27.24% | 2.90% | 10.03% | 19.48% | 20.70% | -8.67% |
|
Anglo American Rg 29.07.2026 / 17:30:00 |
35.96 | 17.36% | 18.06% | 2.33% | -3.44% | -5.81% | 60.97% | 33.51% |
|
ENGIE 29.07.2026 / 17:30:00 |
26.02 | 17.27% | 70.75% | -5.64% | -1.96% | -6.57% | 32.55% | 75.27% |
|
Harbour Ener Rg 29.07.2026 / 17:30:00 |
2.398 | 17.20% | -8.80% | -4.84% | 12.79% | -13.80% | 20.14% | -8.66% |
|
Investec Rg 29.07.2026 / 17:30:00 |
6.280 | 17.12% | 18.19% | -0.75% | 4.23% | 2.20% | 12.29% | 30.62% |
|
AIB Grp Rg 29.07.2026 / 17:28:00 |
10.615 | 16.85% | 101.69% | -1.76% | 3.31% | 7.81% | 52.19% | 158.29% |
|
Storebrand Rg 29.07.2026 / 16:20:00 |
201.80 | 16.80% | 66.20% | 1.25% | 9.14% | 12.39% | 37.37% | 128.21% |
|
Croda Intl Rg 29.07.2026 / 17:30:00 |
31.99 | 16.74% | -6.94% | 8.11% | 6.78% | 10.94% | 24.91% | -46.97% |
|
Nordic Semicondu Rg 29.07.2026 / 16:20:00 |
151.25 | 16.64% | 55.33% | -10.02% | -20.52% | -22.56% | 8.11% | 4.38% |
|
AP Moeller-Maers-B- 29.07.2026 / 16:55:00 |
17'125.00 | 16.28% | 43.18% | 0.82% | 9.29% | 12.85% | 29.73% | 23.45% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Deliver Hero N 29.07.2026 / 17:30:00 |
37.60 | -0.67% |
37.98 09:09 |
37.58 17:29 |
40.60 14.07.26 |
14.8 20.03.26 |
343'231 |
|
Demant Br/Rg 29.07.2026 / 16:55:00 |
285.80 | 0.56% |
287.80 15:54 |
281.80 10:28 |
287.80 29.07.26 |
175 16.02.26 |
171'795 |
|
DEME Grp 29.07.2026 / 17:30:00 |
163.80 | 0.74% |
165.20 11:21 |
162.20 09:05 |
206.25 06.05.26 |
140 02.01.26 |
7'936 |
|
Deutsche Bank N 29.07.2026 / 17:30:00 |
31.39 | 1.08% |
32.78 09:10 |
31.31 16:31 |
34.26 06.01.26 |
23.8125 23.03.26 |
3'976'227 |
|
Deutsche Boerse N 29.07.2026 / 17:30:00 |
269.90 | 1.31% |
270.20 15:47 |
265.70 11:54 |
270.20 29.07.26 |
200.1 04.02.26 |
200'152 |
|
Deutsche Post N 29.07.2026 / 17:30:00 |
57.18 | -0.73% |
57.64 14:04 |
57.04 11:39 |
57.89 27.07.26 |
42.66 23.03.26 |
1'295'300 |
|
Deutsche Telekom N 29.07.2026 / 17:30:00 |
27.47 | -0.92% |
27.63 09:00 |
27.09 11:52 |
34.36 27.02.26 |
23.545 30.06.26 |
3'236'436 |
|
Diageo Rg 29.07.2026 / 17:30:00 |
16.578 | -1.21% |
16.615 15:56 |
16.245 11:43 |
19.038 24.02.26 |
13.5075 23.03.26 |
920'738 |
|
Diploma Rg 29.07.2026 / 17:30:00 |
71.25 | -4.43% |
74.60 09:09 |
71.15 16:52 |
76.90 28.07.26 |
49.7 17.03.26 |
98'274 |
|
DNB Bk Rg 29.07.2026 / 16:20:00 |
297.30 | -0.72% |
300.70 09:04 |
296.70 15:21 |
313.55 15.04.26 |
272.4 02.02.26 |
433'790 |
|
Do & Co I 29.07.2026 / 17:30:00 |
202.50 | 1.00% |
203.00 15:33 |
199.00 10:39 |
230.00 25.06.26 |
160.8 31.03.26 |
8'706 |
|
DOF Grp Rg 29.07.2026 / 16:20:00 |
121.40 | -2.02% |
123.70 09:02 |
121.00 15:05 |
143.80 18.05.26 |
95.6 02.01.26 |
158'572 |
|
DSV Br/Rg 29.07.2026 / 16:55:00 |
1'426.50 | 1.78% |
1'453.75 15:10 |
1'399.50 09:00 |
1'915.25 09.02.26 |
1361.5 28.07.26 |
267'292 |
|
Dt Lufthansa N 29.07.2026 / 17:30:00 |
8.876 | -1.97% |
9.051 09:02 |
8.858 16:48 |
10.270 07.07.26 |
6.992 23.03.26 |
1'135'130 |
|
E.ON N 29.07.2026 / 17:30:00 |
18.760 | -1.72% |
19.110 09:09 |
18.695 16:13 |
20.39 17.03.26 |
16.12 02.01.26 |
1'350'332 |
|
easyJet Rg 29.07.2026 / 17:30:00 |
6.103 | -1.25% |
6.148 09:01 |
6.012 15:31 |
6.836 14.07.26 |
3.327 18.05.26 |
484'938 |
|
Ebro Foods 29.07.2026 / 17:30:00 |
18.230 | -0.05% |
18.300 13:20 |
18.140 09:51 |
19.640 17.02.26 |
17.56 30.04.26 |
7'374 |
|
EDP Renewables Br 29.07.2026 / 17:30:00 |
13.500 | -2.77% |
14.120 09:09 |
13.250 15:46 |
14.640 06.05.26 |
12 02.01.26 |
694'383 |
|
EDP S.A N 29.07.2026 / 17:30:00 |
4.437 | -1.55% |
4.561 09:08 |
4.428 17:20 |
4.769 10.04.26 |
3.915 02.01.26 |
2'821'021 |
|
Eiffage 29.07.2026 / 17:30:00 |
119.15 | -2.14% |
121.80 09:16 |
119.00 16:43 |
147.50 27.02.26 |
116.15 20.01.26 |
97'133 |
|
ELIA GROUP 29.07.2026 / 17:30:00 |
128.80 | -5.85% |
137.10 09:03 |
128.40 17:18 |
143.10 05.05.26 |
109.1 14.01.26 |
108'541 |
|
Elisa-A Rg 29.07.2026 / 17:25:00 |
35.48 | 0.03% |
35.59 09:59 |
35.25 12:03 |
45.26 17.03.26 |
33.68 22.07.26 |
125'486 |
|
Enagas Br 29.07.2026 / 17:30:00 |
17.125 | -2.06% |
17.420 09:00 |
17.095 17:07 |
17.940 26.06.26 |
13.16 02.01.26 |
344'713 |
|
Endeavour Mng Rg 29.07.2026 / 17:30:00 |
34.74 | -3.16% |
35.77 09:12 |
34.22 16:44 |
56.10 02.03.26 |
33.59 17.07.26 |
72'968 |
|
Endesa Br 29.07.2026 / 17:30:00 |
41.64 | 3.11% |
41.83 14:52 |
40.66 12:56 |
41.83 29.07.26 |
29.785 13.01.26 |
1'319'833 |